Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.47 | 13.80 | 13.31 | 13.64 | 730,023 | +0.28(+2.10%) |
Jan 28, 2011 | 13.82 | 13.92 | 13.36 | 13.36 | 315,052 | -0.48(-3.48%) |
Jan 27, 2011 | 13.74 | 13.91 | 13.55 | 13.85 | 149,566 | +0.17(+1.21%) |
Jan 26, 2011 | 13.96 | 14.12 | 13.68 | 13.68 | 353,900 | -0.25(-1.81%) |
Jan 25, 2011 | 13.65 | 13.95 | 13.52 | 13.93 | 232,875 | +0.19(+1.41%) |
Jan 24, 2011 | 13.95 | 14.14 | 13.71 | 13.74 | 205,804 | -0.19(-1.39%) |
Jan 21, 2011 | 14.26 | 14.34 | 13.85 | 13.93 | 266,553 | -0.19(-1.32%) |
Jan 20, 2011 | 14.37 | 14.58 | 14.10 | 14.12 | 217,988 | -0.29(-2.05%) |
Jan 19, 2011 | 14.85 | 14.96 | 14.40 | 14.41 | 254,039 | -0.53(-3.56%) |
Jan 18, 2011 | 14.64 | 14.95 | 14.46 | 14.95 | 616,965 | +0.22(+1.46%) |
Jan 14, 2011 | 14.38 | 14.75 | 14.31 | 14.73 | 283,061 | +0.37(+2.55%) |
Jan 13, 2011 | 14.45 | 14.45 | 14.26 | 14.36 | 219,793 | -0.09(-0.60%) |
Jan 12, 2011 | 14.36 | 14.52 | 14.31 | 14.45 | 169,388 | +0.29(+2.03%) |
Jan 11, 2011 | 14.21 | 14.39 | 14.05 | 14.16 | 131,138 | +0.04(+0.31%) |
Jan 10, 2011 | 13.89 | 14.27 | 13.76 | 14.12 | 311,810 | +0.09(+0.61%) |
Jan 07, 2011 | 14.42 | 14.48 | 13.82 | 14.03 | 249,437 | -0.37(-2.60%) |
Jan 06, 2011 | 14.85 | 14.85 | 14.35 | 14.41 | 269,675 | -0.44(-2.96%) |
Jan 05, 2011 | 14.47 | 14.88 | 14.47 | 14.85 | 188,771 | +0.28(+1.93%) |
Jan 04, 2011 | 14.84 | 14.94 | 14.31 | 14.57 | 436,980 | -0.29(-1.98%) |
Jan 03, 2011 | 14.64 | 15.05 | 14.39 | 14.86 | 545,418 | +0.45(+3.15%) |
Dec 31, 2010 | 14.64 | 14.73 | 14.23 | 14.41 | 364,974 | -0.27(-1.81%) |
Dec 30, 2010 | 14.95 | 15.00 | 14.32 | 14.67 | 111,161 | -0.24(-1.59%) |
Dec 29, 2010 | 15.13 | 15.25 | 14.90 | 14.91 | 174,537 | -0.20(-1.33%) |
Dec 28, 2010 | 15.02 | 15.21 | 14.86 | 15.11 | 184,823 | +0.11(+0.72%) |
Dec 27, 2010 | 14.72 | 15.02 | 14.71 | 15.00 | 142,963 | +0.26(+1.76%) |
Dec 23, 2010 | 14.79 | 14.85 | 14.60 | 14.75 | 183,035 | -0.03(-0.19%) |
Dec 22, 2010 | 14.39 | 14.91 | 14.24 | 14.77 | 271,763 | +0.42(+2.96%) |
Dec 21, 2010 | 14.20 | 14.38 | 14.16 | 14.35 | 143,454 | +0.22(+1.53%) |
Dec 20, 2010 | 13.94 | 14.23 | 13.91 | 14.13 | 225,510 | +0.30(+2.18%) |
Dec 17, 2010 | 13.99 | 14.07 | 13.78 | 13.83 | 923,287 | -0.13(-0.93%) |
Dec 16, 2010 | 13.95 | 14.22 | 13.85 | 13.96 | 310,524 | +0.00(+0.00%) |
Dec 15, 2010 | 14.16 | 14.34 | 13.88 | 13.96 | 293,322 | -0.21(-1.47%) |
Dec 14, 2010 | 14.31 | 14.38 | 14.09 | 14.17 | 289,126 | -0.08(-0.56%) |
Dec 13, 2010 | 14.39 | 14.52 | 14.12 | 14.25 | 294,114 | -0.14(-0.95%) |
Dec 10, 2010 | 14.03 | 14.39 | 13.84 | 14.39 | 353,000 | +0.40(+2.83%) |
Dec 09, 2010 | 13.88 | 14.03 | 13.54 | 13.99 | 306,951 | +0.31(+2.26%) |
Dec 08, 2010 | 13.56 | 13.80 | 13.56 | 13.68 | 224,183 | +0.20(+1.49%) |
Dec 07, 2010 | 13.41 | 13.66 | 13.32 | 13.48 | 320,766 | +0.28(+2.13%) |
Dec 06, 2010 | 12.99 | 13.26 | 12.86 | 13.20 | 195,163 | +0.17(+1.27%) |
Dec 03, 2010 | 13.15 | 13.21 | 12.90 | 13.03 | 307,494 | -0.22(-1.63%) |
Dec 02, 2010 | 12.93 | 13.31 | 12.92 | 13.25 | 282,977 | +0.33(+2.56%) |
Dec 01, 2010 | 12.69 | 12.97 | 12.47 | 12.92 | 291,041 | +0.55(+4.42%) |
Nov 30, 2010 | 12.49 | 12.66 | 12.34 | 12.37 | 489,380 | -0.34(-2.66%) |
Nov 29, 2010 | 12.84 | 12.88 | 12.49 | 12.71 | 361,942 | -0.24(-1.89%) |
Nov 26, 2010 | 12.97 | 13.12 | 12.95 | 12.95 | 67,705 | -0.16(-1.21%) |
Nov 24, 2010 | 13.10 | 13.11 | 13.11 | 13.11 | 241,423 | +0.16(+1.22%) |
Nov 23, 2010 | 12.99 | 13.12 | 12.87 | 12.95 | 235,975 | -0.27(-2.07%) |
Nov 22, 2010 | 13.25 | 13.31 | 13.00 | 13.23 | 193,206 | -0.14(-1.02%) |
Nov 19, 2010 | 13.26 | 13.40 | 13.14 | 13.36 | 182,306 | +0.08(+0.60%) |
Nov 18, 2010 | 13.18 | 13.43 | 13.05 | 13.29 | 167,679 | +0.29(+2.21%) |
Nov 17, 2010 | 13.03 | 13.09 | 12.83 | 13.00 | 217,068 | -0.03(-0.22%) |
Nov 16, 2010 | 13.25 | 13.34 | 12.85 | 13.03 | 273,865 | -0.42(-3.10%) |
Nov 15, 2010 | 13.34 | 13.59 | 13.20 | 13.44 | 120,550 | +0.17(+1.25%) |
Nov 12, 2010 | 13.34 | 13.91 | 13.22 | 13.28 | 274,174 | -0.29(-2.17%) |
Nov 11, 2010 | 13.45 | 13.70 | 13.37 | 13.57 | 203,755 | -0.09(-0.68%) |
Nov 10, 2010 | 13.59 | 13.77 | 13.48 | 13.67 | 273,892 | +0.12(+0.85%) |
Nov 09, 2010 | 13.63 | 13.68 | 13.50 | 13.55 | 217,637 | -0.11(-0.79%) |
Nov 08, 2010 | 13.78 | 13.78 | 13.36 | 13.66 | 263,711 | -0.12(-0.84%) |
Nov 05, 2010 | 13.73 | 14.29 | 13.65 | 13.77 | 506,323 | +0.05(+0.37%) |
Nov 04, 2010 | 13.17 | 13.77 | 13.11 | 13.72 | 477,422 | +0.75(+5.76%) |
Nov 03, 2010 | 12.70 | 12.98 | 12.56 | 12.98 | 188,434 | +0.29(+2.33%) |
Nov 02, 2010 | 12.25 | 12.69 | 12.20 | 12.68 | 269,977 | +0.60(+4.94%) |